Monday, July 22, 2024 5:03:05 PM - Markets open
VN-INDEX 1,254.64 -10.14/-0.80%
HNX-INDEX 238.38 -2.14/-0.89%
UPCOM-INDEX 95.65 -1.12/-1.16%
Asia - Pacific Securities Joint Stock Company (APS : HNX)
Financials : Securities Company
7.20 -0.20/-2.70%
3:04:59 PM
Closing price on 8/2/2023
7.40 -0.30/-3.90%
Open 8.00
High 8.10
Low 7.10
Volume 4,710,100
Split-adjusted Price 7.40

Create Alert at: 7 7 7 ...
APS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/2/2023 -0.30 / -3.90% 8.00 8.10 7.10 7.40 7.43 7.40 4,710,100
8/1/2023 +0.70 / +10.00% 7.20 7.70 7.20 7.70 7.67 7.70 2,638,100
7/31/2023 +0.60 / +9.38% 6.40 7.00 6.20 7.00 6.89 7.00 4,992,600
7/28/2023 0.00 / 0.00% 6.40 6.50 6.30 6.40 6.34 6.40 1,802,900
7/27/2023 0.00 / 0.00% 6.30 6.50 6.20 6.40 6.34 6.40 1,447,800
7/26/2023 0.00 / 0.00% 6.50 6.50 6.30 6.40 6.38 6.40 1,642,800
7/25/2023 -0.20 / -3.03% 6.60 6.60 6.40 6.40 6.49 6.40 1,329,400
7/24/2023 +0.10 / +1.54% 6.50 6.70 6.40 6.60 6.55 6.60 2,715,700
7/21/2023 +0.10 / +1.56% 6.40 6.70 6.30 6.50 6.42 6.50 1,364,400
7/20/2023 0.00 / 0.00% 6.40 6.60 6.20 6.40 6.37 6.40 2,016,200
7/19/2023 -0.10 / -1.54% 6.50 6.70 6.40 6.40 6.44 6.40 1,341,500
7/18/2023 0.00 / 0.00% 6.60 6.80 6.50 6.50 6.60 6.50 2,445,300
7/17/2023 +0.10 / +1.56% 6.40 6.60 6.30 6.50 6.45 6.50 2,316,500
7/14/2023 0.00 / 0.00% 6.50 6.50 6.20 6.40 6.30 6.40 2,686,900
7/13/2023 +0.20 / +3.23% 6.30 6.70 6.20 6.40 6.49 6.40 2,966,200
7/12/2023 +0.50 / +8.77% 5.70 6.20 5.40 6.20 5.98 6.20 2,795,400
7/11/2023 -0.60 / -9.52% 6.00 6.00 5.70 5.70 5.74 5.70 7,045,100
7/10/2023 -0.70 / -10.00% 7.00 7.20 6.30 6.30 6.60 6.30 3,860,500
7/7/2023 +0.10 / +1.45% 6.90 7.40 6.50 7.00 7.00 7.00 2,087,100
7/6/2023 -0.70 / -9.21% 7.60 7.60 6.90 6.90 6.97 6.90 9,163,200
7/5/2023 -0.80 / -9.52% 8.40 8.80 7.60 7.60 7.87 7.60 6,214,700
7/4/2023 +0.50 / +6.33% 7.20 8.50 7.20 8.40 7.68 8.40 11,988,400
7/3/2023 -0.80 / -9.20% 7.90 8.10 7.90 7.90 7.91 7.90 7,249,600
6/30/2023 -0.90 / -9.38% 8.70 8.70 8.70 8.70 8.70 8.70 120,000
6/29/2023 -1.00 / -9.43% 9.60 9.60 9.60 9.60 9.60 9.60 195,900
6/28/2023 -1.10 / -9.40% 10.60 10.60 10.60 10.60 10.60 10.60 313,700
6/27/2023 -1.20 / -9.30% 11.70 11.70 11.70 11.70 11.70 11.70 244,200
6/26/2023 -1.40 / -9.79% 12.90 12.90 12.90 12.90 12.90 12.90 618,100
6/23/2023 +0.40 / +2.88% 13.90 14.40 13.70 14.30 14.11 14.30 3,627,600
6/22/2023 -0.10 / -0.71% 14.00 14.10 13.70 13.90 13.86 13.90 2,994,400
APS News
01/12 APS: Extraordinary General Mandate 2020
23/10 APS: Financial Statement Quarter 3/2020
09/10 APS: Notice of record date for Extraordinary General Meeting of Shareholders 2020
28/08 APS: Explanation for the qualified opinion of the auditors at the reviewed Semi-annual Financial Statement of 2020
19/08 APS: Reviewed financial statement 2020
Related Companies
Volume Price Change
AAS  1,176,700 7.80 -2.50%
ABW  134,600 9.60 1.05%
AGR  2,633,100 17.50 -4.89%
APG  431,200 10.65 -6.58%
ART  0 1.30 0.00%
BMS  142,800 8.70 -4.40%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,254.64 -10.14/-0.80%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.